Canada Markets closed

Amyris, Inc. (AMRS)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.8600-0.1750 (-4.34%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20204.05004.08003.58003.86003.86004,162,000
Aug. 06, 20204.15004.40003.75004.04004.04007,279,300
Aug. 05, 20204.96005.05004.75004.94004.94001,957,400
Aug. 04, 20204.52004.96004.50004.90004.90001,888,400
Aug. 03, 20204.27004.61004.24004.58004.58001,616,200
Jul. 31, 20204.42004.42004.14004.28004.28001,394,800
Jul. 30, 20204.31004.44004.27004.38004.3800806,000
Jul. 29, 20204.52004.55004.25004.34004.34001,286,100
Jul. 28, 20204.53004.56004.35004.44004.44001,186,000
Jul. 27, 20204.33004.78004.32004.54004.54002,722,400
Jul. 24, 20204.13004.27004.06004.26004.26001,245,200
Jul. 23, 20204.21004.28004.10004.20004.2000907,000
Jul. 22, 20204.25004.29004.08004.19004.1900826,600
Jul. 21, 20204.10004.31004.05004.25004.25001,242,700
Jul. 20, 20204.12004.17004.01004.09004.09001,132,400
Jul. 17, 20204.30004.34004.14004.14004.1400925,200
Jul. 16, 20204.23004.38004.15004.32004.32001,056,200
Jul. 15, 20204.67004.74004.25004.28004.28001,525,900
Jul. 14, 20204.16004.59004.10004.57004.57002,131,900
Jul. 13, 20204.40004.45004.20004.21004.21001,619,800
Jul. 10, 20204.35004.52004.31004.43004.43001,092,600
Jul. 09, 20204.60004.62004.28004.36004.36001,661,900
Jul. 08, 20204.64004.69004.46004.62004.62001,262,900
Jul. 07, 20204.75004.75004.54004.59004.59001,534,700
Jul. 06, 20204.99005.09004.70004.76004.76003,871,000
Jul. 02, 20204.63004.97004.58004.78004.78002,890,700
Jul. 01, 20204.25004.75004.23004.53004.53002,848,000
Jun. 30, 20204.12004.35004.11004.27004.27001,340,000
Jun. 29, 20204.12004.33004.10004.18004.18001,468,800
Jun. 26, 20204.14004.23003.93004.23004.23003,617,300
Jun. 25, 20203.98004.09003.88004.04004.04001,830,700
Jun. 24, 20204.17004.28003.95004.09004.09001,911,100
Jun. 23, 20204.59004.59004.12004.24004.24002,322,200
Jun. 22, 20203.94004.51003.82004.41004.41003,578,700
Jun. 19, 20204.01004.05003.87003.92003.92001,511,300
Jun. 18, 20203.80004.06003.78003.91003.91001,683,500
Jun. 17, 20203.99004.01003.78003.85003.85002,189,400
Jun. 16, 20203.97004.09003.82003.98003.98002,158,600
Jun. 15, 20203.82003.97003.73003.87003.87002,011,400
Jun. 12, 20203.90004.03003.74003.89003.89002,375,100
Jun. 11, 20203.90003.94003.68003.74003.74003,805,900
Jun. 10, 20204.53004.55003.95004.05004.05005,301,700
Jun. 09, 20204.35004.45004.20004.32004.32002,634,400
Jun. 08, 20204.77004.82004.34004.42004.42004,368,600
Jun. 05, 20205.15005.15004.60004.68004.68003,496,400
Jun. 04, 20204.51005.30004.43004.88004.88008,171,700
Jun. 03, 20205.09005.32004.86005.03005.03004,812,400
Jun. 02, 20205.11005.27004.66004.86004.86007,016,400
Jun. 01, 20203.85006.07003.75005.35005.350024,011,800
May 29, 20203.16003.73003.12003.73003.73002,064,500
May 28, 20203.38003.41003.13003.17003.17001,532,500
May 27, 20203.55003.58003.27003.36003.36002,008,100
May 26, 20203.61003.69003.52003.56003.56001,540,900
May 22, 20203.70003.73003.47003.52003.52001,583,100
May 21, 20203.70003.85003.57003.65003.65002,177,300
May 20, 20203.54003.71003.49003.61003.61001,733,400
May 19, 20203.51003.74003.47003.54003.54002,666,900
May 18, 20203.49003.78003.45003.51003.51002,375,100
May 15, 20203.19003.45003.11003.43003.43001,369,200
May 14, 20203.17003.26003.06003.14003.14001,853,600
May 13, 20203.25003.50003.08003.22003.22002,288,100
May 12, 20203.53003.77003.21003.27003.27005,088,200
May 11, 20202.67003.70002.65003.49003.49006,569,000
May 08, 20202.46002.70002.26002.68002.68002,120,900
May 07, 20202.38002.57002.35002.52002.52001,559,100
May 06, 20202.45002.45002.23002.34002.34002,184,000
May 05, 20202.47002.51002.28002.41002.41002,438,900
May 04, 20202.56002.56002.32002.40002.40001,159,200
May 01, 20202.74002.75002.42002.49002.49001,272,900
Apr. 30, 20202.80002.85002.63002.70002.70001,171,100
Apr. 29, 20202.93002.98002.80002.84002.84001,282,900
Apr. 28, 20202.89002.93002.77002.90002.9000714,900
Apr. 27, 20202.70002.92002.65002.85002.85001,473,300
Apr. 24, 20202.49002.72002.49002.68002.68001,077,900
Apr. 23, 20202.65002.75002.46002.47002.47001,481,200
Apr. 22, 20202.38002.70002.36002.67002.67001,199,200
Apr. 21, 20202.29002.40002.23002.38002.3800781,000
Apr. 20, 20202.27002.39002.21002.35002.3500720,100
Apr. 17, 20202.35002.37002.20002.27002.2700988,200
Apr. 16, 20202.40002.43002.18002.25002.25001,099,100
Apr. 15, 20202.33002.40002.22002.40002.40001,003,300
Apr. 14, 20202.41002.52002.28002.38002.38001,203,700
Apr. 13, 20202.47002.54002.29002.33002.33001,205,000
Apr. 09, 20202.51002.65002.37002.47002.47001,125,200
Apr. 08, 20202.51002.61002.43002.46002.4600985,400
Apr. 07, 20202.64002.75002.33002.51002.51002,812,900
Apr. 06, 20202.30002.62002.26002.56002.56001,492,400
Apr. 03, 20202.31002.40002.15002.23002.23001,866,200
Apr. 02, 20202.19002.32002.14002.30002.30001,370,200
Apr. 01, 20202.39002.50002.15002.17002.17001,502,100
Mar. 31, 20202.50002.60002.38002.56002.56001,305,600
Mar. 30, 20202.34002.50002.17002.46002.46001,366,400
Mar. 27, 20202.11002.43002.03002.28002.28002,070,100
Mar. 26, 20202.07002.64001.93002.19002.19005,945,300
Mar. 25, 20202.08002.23001.97002.01002.01002,012,900
Mar. 24, 20202.00002.23001.99002.15002.15001,959,000
Mar. 23, 20202.24002.25001.88001.94001.94001,811,200
Mar. 20, 20202.41002.44002.07002.23002.23001,747,200
Mar. 19, 20202.00002.40002.00002.39002.39001,752,700
Mar. 18, 20202.00002.12001.71002.01002.01002,483,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...